Efek Terdaftar

Perdana Karya Perkasa Tbk, PT

Security name
Perdana Karya Perkasa Tbk
Issuer
Perdana Karya Perkasa Tbk, PT
ISIN Code
ID1000106404
Short Code
PKPK
Type
Saham Biasa
Listing Date
11 Juli 2007
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
600,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
600,000,000 (Total)
As of 21 Jan 2022
100.00% Scripless = 600,000,000.000
Local Percentage
99.92%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 55 51 52 11,647 60,174,000 66
27 Jan 2021 0 53 50 50 18,835 94,342,900 111
01 Feb 2021 0 50 50 50 4,751 23,755,000 17
03 Feb 2021 0 52 50 50 17,404 87,480,000 51
11 Feb 2021 0 50 50 50 1,049 5,245,000 7
17 Feb 2021 0 50 50 50 411 2,055,000 8
18 Feb 2021 0 51 50 51 11,540 57,794,000 42
24 Feb 2021 0 51 50 50 6,036 30,182,500 39
05 Mar 2021 0 56 50 52 124,471 658,057,400 591
08 Mar 2021 0 54 52 52 20,110 105,501,700 139
09 Mar 2021 0 53 51 51 44,405 229,001,000 149
10 Mar 2021 0 52 51 52 4,848 24,737,900 54
12 Mar 2021 0 52 51 52 13,366 68,184,200 73
15 Mar 2021 0 53 51 53 18,473 96,333,900 86
16 Mar 2021 0 55 52 55 23,570 125,865,400 147
17 Mar 2021 0 59 53 53 172,956 970,425,100 749
18 Mar 2021 0 55 51 51 97,574 511,721,400 296
19 Mar 2021 0 68 51 68 973,328 6,076,140,900 4,052
22 Mar 2021 0 87 64 73 1,670,483 12,419,523,100 8,811
23 Mar 2021 0 76 68 68 502,850 3,586,271,700 2,440
24 Mar 2021 0 68 64 64 99,357 649,917,500 711
25 Mar 2021 0 66 60 63 181,754 1,140,605,000 811
26 Mar 2021 0 73 59 61 670,022 4,497,334,400 3,913
29 Mar 2021 0 67 60 62 232,816 1,458,739,900 1,195
30 Mar 2021 0 64 60 61 67,156 409,824,400 488
31 Mar 2021 0 80 60 78 1,811,392 13,293,028,900 10,848
01 Apr 2021 0 80 73 73 350,166 2,602,913,200 1,583
05 Apr 2021 0 73 68 68 178,257 1,224,491,200 1,123
06 Apr 2021 0 76 65 74 548,369 3,957,931,100 4,048
07 Apr 2021 0 77 69 70 320,763 2,325,306,500 2,950
08 Apr 2021 0 71 68 69 71,917 497,226,500 641
09 Apr 2021 0 87 68 83 1,125,212 9,051,873,500 5,972
12 Apr 2021 0 85 79 80 301,309 2,419,188,100 1,684
13 Apr 2021 0 99 78 86 2,069,044 18,519,035,100 16,863
14 Apr 2021 0 93 80 87 723,059 6,333,006,000 4,844
15 Apr 2021 0 90 86 87 112,472 991,814,200 862
16 Apr 2021 0 90 86 87 99,550 876,953,300 788
19 Apr 2021 0 88 84 84 70,397 599,360,900 772
20 Apr 2021 0 89 80 82 239,420 2,040,629,200 1,673
21 Apr 2021 0 84 80 81 63,650 518,197,700 647
22 Apr 2021 0 82 77 77 108,292 854,336,100 975
23 Apr 2021 0 83 77 80 165,989 1,339,034,200 1,370
26 Apr 2021 0 81 75 75 66,213 509,072,200 588
27 Apr 2021 0 79 70 71 155,087 1,145,646,200 1,127
28 Apr 2021 0 77 71 73 107,685 792,886,500 815
29 Apr 2021 0 74 72 73 23,670 172,548,100 241
30 Apr 2021 0 76 71 72 22,785 165,914,600 263
03 May 2021 0 76 72 72 33,359 245,303,700 231
04 May 2021 0 73 70 72 23,880 170,408,200 234
05 May 2021 0 76 71 73 37,160 274,168,100 294
06 May 2021 0 75 71 72 19,087 137,943,200 195
07 May 2021 0 75 72 73 39,732 291,778,100 406
10 May 2021 0 73 68 71 18,322 130,843,100 229
11 May 2021 0 71 67 69 19,839 136,958,000 186
17 May 2021 0 71 65 66 25,193 170,557,000 255
18 May 2021 0 72 63 67 40,833 275,229,300 351
19 May 2021 0 70 63 64 48,531 312,668,700 293
20 May 2021 0 68 63 66 24,657 161,581,200 239
21 May 2021 0 84 65 73 604,043 4,545,840,000 3,779
24 May 2021 0 90 73 74 537,968 4,279,621,700 3,489
25 May 2021 0 76 70 72 120,608 870,294,900 724
27 May 2021 0 88 70 73 1,790,312 14,131,490,500 7,484
28 May 2021 0 78 71 72 239,126 1,734,244,500 1,140
31 May 2021 0 74 70 70 79,829 571,610,600 595
02 Jun 2021 0 74 69 71 105,575 756,952,600 698
03 Jun 2021 0 73 70 71 86,755 616,704,600 301
04 Jun 2021 0 75 69 73 242,504 1,738,532,100 713
07 Jun 2021 0 79 74 79 775,690 5,896,784,500 4,057
08 Jun 2021 0 85 74 74 468,815 3,683,561,500 3,984
09 Jun 2021 0 77 71 73 513,856 3,843,130,500 908
10 Jun 2021 0 75 72 73 173,993 1,288,608,000 569
11 Jun 2021 0 79 72 75 1,152,521 8,708,920,900 2,126
14 Jun 2021 0 77 70 71 175,822 1,284,524,100 1,001
15 Jun 2021 0 73 69 71 104,365 742,043,700 402
16 Jun 2021 0 73 69 70 154,201 1,087,764,500 3,184
17 Jun 2021 0 73 68 70 235,407 1,657,135,800 3,699
18 Jun 2021 0 70 66 67 57,603 383,624,500 460
21 Jun 2021 0 70 63 66 288,825 1,906,703,200 7,458
22 Jun 2021 0 69 62 66 94,689 630,617,900 1,874
23 Jun 2021 0 66 63 64 32,863 212,225,400 360
24 Jun 2021 0 67 63 63 39,487 253,515,100 342
25 Jun 2021 0 66 63 64 39,666 255,327,300 392
28 Jun 2021 0 66 62 63 19,015 120,859,500 217
29 Jun 2021 0 65 60 62 19,626 121,590,600 205
30 Jun 2021 0 69 60 67 114,983 753,573,800 666
01 Jul 2021 0 85 68 77 2,526,140 19,433,905,000 14,533
02 Jul 2021 0 79 72 72 269,133 1,997,767,300 1,548
05 Jul 2021 0 71 67 67 274,964 1,852,039,900 1,312
06 Jul 2021 0 73 63 67 1,024,370 7,053,996,400 5,220
07 Jul 2021 0 69 65 65 94,994 629,715,600 956
08 Jul 2021 0 66 63 64 109,757 706,853,700 723
09 Jul 2021 0 67 64 64 63,017 408,781,300 550
12 Jul 2021 0 65 63 64 50,632 323,445,200 379
13 Jul 2021 0 70 62 70 383,739 2,561,236,000 2,548
14 Jul 2021 0 75 66 66 516,338 3,621,348,400 4,222
15 Jul 2021 0 68 64 66 223,986 1,469,637,300 3,089
16 Jul 2021 0 67 63 64 133,646 874,918,800 1,406
19 Jul 2021 0 68 63 65 199,641 1,312,283,000 1,549
21 Jul 2021 0 67 64 65 184,160 1,203,693,900 1,209
22 Jul 2021 0 68 64 66 308,219 2,058,187,800 1,545
23 Jul 2021 0 69 65 65 208,396 1,397,909,400 2,464
26 Jul 2021 0 69 65 65 250,222 1,671,387,400 922
27 Jul 2021 0 68 65 66 189,087 1,257,254,300 3,769
28 Jul 2021 0 67 65 66 68,704 453,693,100 722
29 Jul 2021 0 68 65 67 66,853 444,085,500 1,048
30 Jul 2021 0 68 63 64 75,944 491,321,800 464
02 Aug 2021 0 66 63 65 32,725 209,323,400 285
03 Aug 2021 0 65 64 64 18,603 119,371,600 151
04 Aug 2021 0 65 63 64 35,444 225,985,600 229
05 Aug 2021 0 65 63 64 35,698 226,146,000 247
06 Aug 2021 0 64 61 63 50,001 312,614,700 304
09 Aug 2021 0 64 61 62 23,741 147,667,700 257
10 Aug 2021 0 63 62 62 18,073 112,385,600 127
12 Aug 2021 0 63 59 63 32,550 198,534,000 250
13 Aug 2021 0 64 60 61 20,998 129,625,600 201
16 Aug 2021 0 62 58 60 47,659 283,688,300 289
18 Aug 2021 0 60 58 58 41,533 242,949,700 263
19 Aug 2021 0 59 57 57 28,023 160,767,500 234
20 Aug 2021 0 62 55 60 70,439 422,581,600 539
23 Aug 2021 0 62 59 61 21,059 127,071,300 218
24 Aug 2021 0 62 60 61 12,728 76,743,100 91
25 Aug 2021 0 62 59 61 14,019 84,256,300 105
26 Aug 2021 0 64 59 61 43,072 265,465,200 248
27 Aug 2021 0 65 60 60 59,001 366,535,000 409
30 Aug 2021 0 66 59 62 127,865 806,904,500 746
31 Aug 2021 0 65 60 61 33,794 207,371,000 162
01 Sep 2021 0 64 61 62 39,650 246,487,500 180
02 Sep 2021 0 67 62 63 12,124 75,876,100 148
03 Sep 2021 0 72 62 63 708,407 4,778,960,000 3,175
06 Sep 2021 0 67 62 64 102,780 658,255,100 707
07 Sep 2021 0 82 63 69 633,698 4,493,220,000 2,355
08 Sep 2021 0 80 65 73 945,677 6,927,083,200 4,839
09 Sep 2021 0 88 73 75 2,863,953 23,630,221,200 17,723
10 Sep 2021 0 78 71 78 389,069 2,928,083,600 1,847
13 Sep 2021 0 90 79 81 2,169,095 18,318,372,800 12,597
14 Sep 2021 0 83 76 80 311,418 2,467,777,600 2,032
15 Sep 2021 0 81 76 78 188,621 1,470,060,700 1,759
16 Sep 2021 0 99 78 83 1,382,844 11,857,895,800 7,575
17 Sep 2021 0 84 80 80 217,018 1,773,655,100 1,513
20 Sep 2021 0 97 79 84 3,115,271 27,600,055,000 16,034
21 Sep 2021 0 89 82 86 646,348 5,506,007,100 6,409
22 Sep 2021 0 91 84 86 744,974 6,488,212,100 4,217
23 Sep 2021 0 112 85 99 5,008,422 50,176,956,300 25,949
24 Sep 2021 0 121 96 108 4,556,735 50,808,575,800 27,189
27 Sep 2021 0 145 108 145 5,750,629 75,856,886,900 34,189
28 Sep 2021 0 191 141 152 6,703,666 113,365,934,400 49,074
30 Sep 2021 0 174 142 153 2,943,596 46,551,167,600 19,464
01 Oct 2021 0 175 153 162 3,047,175 50,826,149,800 24,139
11 Oct 2021 0 168 151 154 720,458 11,602,386,600 6,342
12 Oct 2021 0 160 144 153 351,746 5,226,578,800 3,391
13 Oct 2021 0 161 143 143 717,532 11,032,003,700 7,425
14 Oct 2021 0 148 134 135 162,862 2,270,603,500 3,294
15 Oct 2021 0 144 130 135 174,842 2,412,779,400 2,003
18 Oct 2021 0 138 130 131 96,745 1,280,395,000 943
19 Oct 2021 0 141 129 134 211,322 2,857,297,500 3,610
21 Oct 2021 0 144 132 142 239,638 3,337,615,100 2,171
22 Oct 2021 0 147 134 134 148,828 2,052,687,100 1,322
25 Oct 2021 0 137 130 131 83,477 1,112,423,500 766
26 Oct 2021 0 140 131 135 228,213 3,094,376,300 2,254
27 Oct 2021 0 144 135 138 226,059 3,165,576,400 2,537
28 Oct 2021 0 144 135 144 239,149 3,364,654,900 2,075
29 Oct 2021 0 152 138 142 653,286 9,518,470,900 8,106
01 Nov 2021 0 148 137 145 201,912 2,900,020,100 1,768
02 Nov 2021 0 147 141 142 61,911 889,637,300 856
03 Nov 2021 0 144 138 141 85,232 1,194,276,600 803
04 Nov 2021 0 147 141 142 103,829 1,488,505,200 1,522
05 Nov 2021 0 144 141 142 35,296 501,304,400 579
08 Nov 2021 0 145 141 143 83,054 1,193,688,400 734
09 Nov 2021 0 152 139 141 481,995 7,115,048,900 4,834
10 Nov 2021 0 189 141 176 5,403,378 94,766,591,800 38,957
11 Nov 2021 0 206 172 175 3,493,901 66,764,909,700 29,358
12 Nov 2021 0 192 170 182 1,562,476 28,439,288,600 14,435
15 Nov 2021 0 184 170 170 693,136 12,089,983,400 6,225
16 Nov 2021 0 198 163 176 2,688,214 49,226,660,800 17,413
17 Nov 2021 0 184 172 178 836,296 14,888,545,700 7,483
18 Nov 2021 0 181 169 170 285,793 4,994,997,300 3,101
19 Nov 2021 0 175 162 170 164,390 2,785,350,800 1,912
22 Nov 2021 0 172 166 166 100,213 1,679,956,400 1,345
23 Nov 2021 0 184 166 167 1,620,235 28,614,962,000 12,679
24 Nov 2021 0 171 164 164 194,266 3,237,217,700 1,611
25 Nov 2021 0 174 164 166 325,963 5,505,825,500 3,252
26 Nov 2021 0 171 160 160 138,889 2,252,810,600 1,241
29 Nov 2021 0 161 154 155 149,477 2,339,901,000 1,444
30 Nov 2021 0 166 151 152 235,702 3,769,654,000 2,405
01 Dec 2021 0 164 152 155 296,070 4,681,955,400 2,879
02 Dec 2021 0 157 147 154 60,061 928,614,100 799
03 Dec 2021 0 170 154 160 500,238 8,108,918,300 6,513
06 Dec 2021 0 164 156 157 81,102 1,277,904,300 898
07 Dec 2021 0 161 148 156 148,097 2,345,536,500 1,791
08 Dec 2021 0 175 155 162 1,225,026 20,449,781,900 11,088
09 Dec 2021 0 165 160 162 190,624 3,092,258,700 1,889
10 Dec 2021 0 168 159 161 133,985 2,192,839,000 1,534
13 Dec 2021 0 176 161 173 913,699 15,636,516,700 7,340
14 Dec 2021 0 183 171 173 968,880 17,255,601,300 10,176
15 Dec 2021 0 178 168 170 365,392 6,335,675,300 5,541
16 Dec 2021 0 179 166 166 195,836 3,342,047,500 2,590
17 Dec 2021 0 170 164 166 75,574 1,261,004,500 936
20 Dec 2021 0 167 160 163 139,022 2,265,907,300 1,353
21 Dec 2021 0 173 161 169 278,599 4,682,723,900 3,464
22 Dec 2021 0 228 170 228 2,371,436 50,239,750,900 15,448
23 Dec 2021 0 258 214 214 4,509,153 107,448,172,800 41,649
24 Dec 2021 0 232 200 200 2,050,169 43,332,292,200 18,341
27 Dec 2021 0 214 195 197 579,577 11,766,173,700 6,921
28 Dec 2021 0 222 197 216 1,743,908 37,300,463,100 17,413
29 Dec 2021 0 218 202 202 391,181 8,098,430,600 4,797
30 Dec 2021 0 210 195 196 212,912 4,274,588,800 2,947
03 Jan 2022 0 204 195 200 174,538 3,468,853,500 3,231
04 Jan 2022 0 204 198 202 116,468 2,345,541,000 2,024
05 Jan 2022 0 206 196 196 107,450 2,142,867,900 1,609
06 Jan 2022 0 200 190 191 131,480 2,549,336,700 2,295
07 Jan 2022 0 204 190 191 400,782 7,894,942,100 5,038
10 Jan 2022 0 197 186 188 280,072 5,354,725,900 3,636
11 Jan 2022 0 206 188 193 606,744 11,977,545,300 7,233
12 Jan 2022 0 202 188 189 269,068 5,234,373,400 3,625
13 Jan 2022 0 226 189 199 1,622,753 33,253,726,200 14,217
14 Jan 2022 0 202 193 196 268,033 5,273,953,500 3,623
17 Jan 2022 0 218 194 208 1,406,252 29,146,011,600 12,718
18 Jan 2022 0 212 199 204 407,766 8,381,743,300 4,928
19 Jan 2022 0 212 202 204 395,597 8,182,428,600 4,519
20 Jan 2022 0 254 200 254 4,928,449 117,183,054,800 41,748
21 Jan 2022 0 272 238 238 2,557,209 64,248,617,200 22,003

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Nov 2021 22 Dec 2021 Active
Voluntary Conversion (1 PKPK : 73 IDR) - 29 Nov 2021 Active
Proxy Voting   - 29 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 14 Oct 2020 06 Nov 2020 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 29 May 2017 21 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 04 Dec 2015 29 Dec 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 26 Sep 2014 15 Oct 2014 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Cancelled
Proxy Voting   - 27 Jun 2013 13 Jul 2013 Active
Proxy Voting   - 13 Jun 2013 29 Jun 2013 Active
Proxy Voting   - 12 Dec 2012 28 Dec 2012 Active
Proxy Voting   - 04 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 01 Jun 2012 19 Jun 2012 Cancelled
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Cash Dividend (1 PKPK : 10.84 IDR) 09 Aug 2010 12 Aug 2010 27 Aug 2010 Active
Proxy Voting   - 15 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 26 Oct 2009 10 Nov 2009 Active
Proxy Voting   - 29 Sep 2009 14 Oct 2009 Cancelled
Cash Dividend (1 PKPK : 16 IDR) 17 Jul 2009 23 Jul 2009 06 Aug 2009 Cancelled
Proxy Voting   - 10 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 22 Jul 2008 06 Aug 2008 Active
Cash Dividend (1 PKPK : 11.43 IDR) 03 Jul 2008 08 Jul 2008 22 Jul 2008 Active
Proxy Voting   - 28 Dec 2007 16 Jan 2008 Cancelled